Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 2,071.81 | 0.00 | - | 1 | 3 | 900.00 | 1.00 | 0.00 | - | 1 | 0 |
| 2,047.00 | 0.00 | - | 1 | 5 | 920.00 | 1.62 | 0.00 | - | 7 | 7 |
| - | - | - | - | - | 940.00 | 3.00 | 0.00 | - | 1 | 4 |
| 1,786.00 | 0.00 | - | - | 1 | 960.00 | 19.25 | 0.00 | - | 1 | 2 |
| 1,722.00 | 0.00 | - | - | 1 | 980.00 | - | - | - | - | - |
| 1,974.95 | 0.00 | - | 1 | 2 | 1,000.00 | 1.63 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,020.00 | 0.90 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,040.00 | 30.47 | 0.00 | - | - | 1 |
| 1,118.63 | 0.00 | - | 1 | 6 | 1,060.00 | 29.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,080.00 | 0.70 | 0.00 | - | 1 | 0 |
| 1,221.05 | 0.00 | - | - | 1 | 1,100.00 | - | - | - | - | - |
| - | - | - | - | - | 1,120.00 | 36.96 | 0.00 | - | - | 1 |
| 1,190.02 | 0.00 | - | 2 | 9 | 1,140.00 | - | - | - | - | - |
| 895.30 | 0.00 | - | - | 1 | 1,160.00 | - | - | - | - | - |
| - | - | - | - | - | 1,180.00 | 5.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,200.00 | 3.00 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,220.00 | 11.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,240.00 | 5.30 | 0.00 | - | 1 | 1 |
| 1,469.60 | 0.00 | - | 1 | 1 | 1,260.00 | 4.80 | 0.00 | - | 1 | 0 |
| 1,731.00 | 0.00 | - | 2 | 2 | 1,280.00 | - | - | - | - | - |
| - | - | - | - | - | 1,300.00 | 6.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,340.00 | 8.50 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,350.00 | 13.42 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,380.00 | 27.00 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,400.00 | 10.00 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 1,440.00 | 24.25 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,460.00 | 82.60 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,480.00 | 16.25 | 0.00 | - | 1 | 7 |
| 1,511.02 | 0.00 | - | 1 | 3 | 1,500.00 | 11.50 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,520.00 | 7.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,540.00 | 20.00 | 0.00 | - | - | 3 |
| 521.50 | 0.00 | - | 1 | 1 | 1,550.00 | 10.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,580.00 | 13.20 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,600.00 | 11.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,620.00 | 10.48 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,640.00 | 38.65 | 0.00 | - | 4 | 12 |
| - | - | - | - | - | 1,650.00 | 9.20 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,660.00 | 142.70 | 0.00 | - | - | 1 |
| 1,620.44 | 0.00 | - | 1 | 0 | 1,700.00 | 14.00 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,720.00 | 32.45 | 0.00 | - | 1 | 29 |
| - | - | - | - | - | 1,740.00 | 21.18 | 0.00 | - | 1 | 26 |
| 560.00 | 0.00 | - | 1 | 6 | 1,750.00 | 22.00 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 1,760.00 | 82.52 | 0.00 | - | 42 | 40 |
| - | - | - | - | - | 1,780.00 | 23.80 | 0.00 | - | 1 | 7 |
| 1,522.64 | 0.00 | - | 1 | 0 | 1,800.00 | 18.00 | 0.00 | - | 50 | 0 |
| - | - | - | - | - | 1,820.00 | 102.80 | 0.00 | - | 7 | 5 |
| - | - | - | - | - | 1,840.00 | 22.32 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,850.00 | 29.80 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 1,860.00 | 28.76 | 0.00 | - | 1 | 13 |
| 343.93 | 0.00 | - | 1 | 1 | 1,880.00 | 30.54 | 0.00 | - | 2 | 23 |
| 337.20 | 0.00 | - | 1 | 1 | 1,900.00 | 24.10 | 0.00 | - | 2 | 0 |
| 1,150.42 | 0.00 | - | 1 | 6 | 1,920.00 | 34.23 | 0.00 | - | - | 1 |
| 1,152.15 | 0.00 | - | 5 | 0 | 1,940.00 | 45.20 | 0.00 | - | 3 | 0 |
| 1,143.95 | 0.00 | - | 10 | 0 | 1,950.00 | 26.90 | 0.00 | - | 1 | 0 |
| 1,135.52 | 0.00 | - | 11 | 0 | 1,960.00 | 40.60 | 0.00 | - | 2 | 13 |
| 1,118.99 | 0.00 | - | 3 | 0 | 1,980.00 | 68.00 | 0.00 | - | 8 | 14 |
| 1,142.95 | 0.00 | - | 21 | 0 | 2,000.00 | 25.00 | 0.00 | - | 3 | 0 |
| 432.30 | 0.00 | - | 1 | 6 | 2,050.00 | 67.46 | 0.00 | - | 1 | 9 |
| 852.18 | 0.00 | - | 3 | 3 | 2,100.00 | 31.65 | 0.00 | - | 3 | 0 |
| 1,213.50 | 0.00 | - | 2 | 0 | 2,150.00 | 68.50 | 0.00 | - | 5 | 42 |
| 1,070.19 | 0.00 | - | 1 | 0 | 2,200.00 | 41.00 | 0.00 | - | 2 | 0 |
| 380.55 | 0.00 | - | 3 | 6 | 2,250.00 | 53.70 | 0.00 | - | 6 | 0 |
| 837.20 | 0.00 | - | 1 | 0 | 2,300.00 | 53.00 | 0.00 | - | 1 | 0 |
| 301.38 | 0.00 | - | 14 | 3 | 2,350.00 | 63.48 | 0.00 | - | 15 | 0 |
| 991.61 | 0.00 | - | 1 | 0 | 2,400.00 | 78.70 | 0.00 | - | 33 | 0 |
| - | - | - | - | - | 2,450.00 | 82.47 | 0.00 | - | 2 | 0 |
| 924.30 | 0.00 | - | 15 | 0 | 2,500.00 | 80.00 | 0.00 | - | 13 | 0 |
| 663.95 | 0.00 | - | 3 | 4 | 2,550.00 | 90.27 | 0.00 | - | 46 | 0 |
| 699.55 | 0.00 | - | 1 | 0 | 2,600.00 | 109.90 | 0.00 | - | 6 | 0 |
| 598.00 | 0.00 | - | 1 | 0 | 2,650.00 | 115.00 | 0.00 | - | 1 | 0 |
| 764.40 | 0.00 | - | 2 | 0 | 2,700.00 | 124.90 | 0.00 | - | 10 | 0 |
| 686.10 | 0.00 | - | 1 | 0 | 2,750.00 | 195.27 | 0.00 | - | 2 | 0 |
| 514.10 | 0.00 | - | 1 | 0 | 2,800.00 | 160.90 | 0.00 | - | 16 | 0 |
| 677.00 | 0.00 | - | 1 | 0 | 2,850.00 | 164.00 | 0.00 | - | 10 | 0 |
| 615.00 | 0.00 | - | 1 | 0 | 2,900.00 | 184.70 | 0.00 | - | 18 | 0 |
| 612.00 | 0.00 | - | 1 | 0 | 2,950.00 | 201.50 | 0.00 | - | 11 | 0 |
| 515.00 | 0.00 | - | 1 | 0 | 3,000.00 | 226.50 | 0.00 | - | 1 | 0 |
| 388.00 | 0.00 | - | 3 | 0 | 3,050.00 | 236.40 | 0.00 | - | 10 | 0 |
| 510.05 | 0.00 | - | 4 | 0 | 3,100.00 | 272.00 | 0.00 | - | 2 | 0 |
| 468.00 | 0.00 | - | 2 | 0 | 3,150.00 | 295.02 | 0.00 | - | 1 | 0 |
| 465.02 | 0.00 | - | 98 | 0 | 3,200.00 | 317.00 | 0.00 | - | 1 | 0 |
| 446.10 | 0.00 | - | 2 | 0 | 3,250.00 | 571.40 | 0.00 | - | 1 | 2 |
| 399.43 | 0.00 | - | 1 | 0 | 3,300.00 | - | - | - | - | - |
| 401.85 | 0.00 | - | 23 | 0 | 3,350.00 | 723.70 | 0.00 | - | - | 17 |
| 366.92 | 0.00 | - | 70 | 0 | 3,400.00 | 398.00 | 0.00 | - | 1 | 0 |
| 343.90 | 0.00 | - | 1 | 0 | 3,450.00 | - | - | - | - | - |
| 330.00 | 0.00 | - | 30 | 0 | 3,500.00 | 515.81 | 0.00 | - | 1 | 0 |
| 308.18 | 0.00 | - | 5 | 0 | 3,550.00 | - | - | - | - | - |
| 270.50 | 0.00 | - | 25 | 0 | 3,600.00 | 561.30 | 0.00 | - | - | 0 |
| 179.50 | 0.00 | - | 10 | 0 | 3,650.00 | - | - | - | - | - |
| 244.78 | 0.00 | - | 23 | 0 | 3,700.00 | - | - | - | - | - |
| 250.00 | 0.00 | - | 1 | 0 | 3,750.00 | 632.00 | 0.00 | - | - | 0 |
| 208.45 | 0.00 | - | 21 | 0 | 3,800.00 | - | - | - | - | - |
| 119.00 | 0.00 | - | 1 | 3 | 3,850.00 | - | - | - | - | - |
| 187.35 | 0.00 | - | 1 | 0 | 3,900.00 | 943.94 | 0.00 | - | 2 | 1 |
| 106.40 | 0.00 | - | 1 | 0 | 4,000.00 | 1,056.95 | 0.00 | - | 2 | 0 |
| 145.00 | 0.00 | - | 1 | 0 | 4,100.00 | - | - | - | - | - |
| 128.89 | 0.00 | - | 10 | 0 | 4,200.00 | - | - | - | - | - |
| 106.00 | 0.00 | - | 15 | 0 | 4,300.00 | 1,304.20 | 0.00 | - | - | 0 |
| 94.20 | 0.00 | - | 12 | 0 | 4,400.00 | - | - | - | - | - |
| 56.71 | 0.00 | - | 32 | 0 | 4,700.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.